시장 데이터를 불러오는 중
전체 종목
First Internet Bancorp - Common Stock 과거 주가
First Internet Bancorp - Common Stock · INBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Internet Bancorp - Common Stock · INBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,353 | ₩35,353 | ₩34,604 | ₩34,725 | -1.78% | 2만 |
| 2026.10.08 | ₩34,912 | ₩35,620 | ₩34,832 | ₩35,353 | +1.26% | 2.6만 |
| 2026.10.07 | ₩35,019 | ₩35,900 | ₩35,019 | ₩35,366 | +0.99% | 2.9만 |
| 2026.10.06 | ₩36,021 | ₩36,114 | ₩35,713 | ₩35,713 | -0.85% | 1.9만 |
| 2026.10.05 | ₩37,183 | ₩37,183 | ₩35,700 | ₩35,847 | -3.59% | 2.9만 |
| 2026.10.02 | ₩36,609 | ₩37,584 | ₩36,502 | ₩36,903 | +0.80% | 5.1만 |
| 2026.10.01 | ₩35,139 | ₩36,609 | ₩34,765 | ₩36,221 | +3.08% | 3.3만 |
| 2026.09.30 | ₩34,832 | ₩35,406 | ₩34,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,206 |
| +1.07% |
| 6만 |
| 2026.09.29 | ₩35,433 | ₩35,433 | ₩34,337 | ₩34,885 | -1.55% | 4.8만 |
|---|
| 2026.09.28 | ₩35,259 | ₩35,660 | ₩34,738 | ₩34,952 | -0.87% | 4.7만 |
|---|
| 2026.09.25 | ₩34,805 | ₩35,794 | ₩34,805 | ₩35,259 | +1.31% | 3.4만 |
|---|
| 2026.09.24 | ₩32,681 | ₩35,099 | ₩32,681 | ₩34,792 | +6.46% | 5.1만 |
|---|
| 2026.09.23 | ₩36,675 | ₩36,675 | ₩34,645 | ₩34,832 | -5.03% | 4.3만 |
|---|
| 2026.09.22 | ₩37,183 | ₩37,250 | ₩36,381 | ₩36,782 | -1.08% | 2.9만 |
|---|
| 2026.09.21 | ₩37,103 | ₩37,277 | ₩36,756 | ₩36,889 | -0.58% | 2.5만 |
|---|
| 2026.09.18 | ₩36,929 | ₩37,490 | ₩36,128 | ₩37,103 | +0.47% | 11만 |
|---|
| 2026.09.17 | ₩37,170 | ₩37,277 | ₩36,582 | ₩36,929 | -0.65% | 3만 |
|---|
| 2026.09.16 | ₩38,052 | ₩38,118 | ₩36,234 | ₩36,796 | -3.30% | 4.6만 |
|---|
| 2026.09.15 | ₩38,319 | ₩38,826 | ₩37,744 | ₩38,105 | -0.56% | 3.7만 |
|---|
| 2026.09.14 | ₩37,410 | ₩38,760 | ₩37,170 | ₩38,319 | +2.43% | 11.2만 |
|---|
| 2026.09.11 | ₩38,746 | ₩39,027 | ₩37,370 | ₩37,410 | -3.45% | 6.4만 |
|---|
| 2026.09.10 | ₩38,092 | ₩38,933 | ₩37,824 | ₩38,853 | +2.00% | 3.1만 |
|---|
| 2026.09.09 | ₩38,372 | ₩38,653 | ₩37,851 | ₩38,332 | -0.10% | 5.7만 |
|---|
| 2026.09.08 | ₩39,588 | ₩39,588 | ₩38,132 | ₩38,386 | -3.04% | 9만 |
|---|
| 2026.09.04 | ₩38,760 | ₩40,323 | ₩37,971 | ₩39,748 | +2.55% | 6.6만 |
|---|
| 2026.09.03 | ₩38,332 | ₩38,519 | ₩37,784 | ₩38,225 | -0.28% | 4.1만 |
|---|
| 2026.09.02 | ₩36,769 | ₩38,426 | ₩36,769 | ₩38,025 | +3.42% | 4.5만 |
|---|
| 2026.09.01 | ₩36,609 | ₩36,983 | ₩36,261 | ₩36,742 | +0.36% | 5.4만 |
|---|
| 2026.08.31 | ₩37,437 | ₩38,345 | ₩36,328 | ₩36,528 | -2.43% | 7.4만 |
|---|
| 2026.08.28 | ₩36,916 | ₩38,185 | ₩36,542 | ₩37,424 | +1.38% | 6.7만 |
|---|
| 2026.08.27 | ₩36,595 | ₩37,250 | ₩36,101 | ₩36,662 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩38,092 | ₩38,212 | ₩36,355 | ₩36,622 | -3.86% | 11.3만 |
|---|
| 2026.08.25 | ₩38,118 | ₩38,706 | ₩37,958 | ₩38,092 | -0.07% | 2.4만 |
|---|
| 2026.08.24 | ₩39,040 | ₩40,029 | ₩37,851 | ₩38,172 | -2.22% | 4.3만 |
|---|
| 2026.08.21 | ₩38,452 | ₩39,134 | ₩37,464 | ₩39,014 | +1.46% | 3.1만 |
|---|
| 2026.08.20 | ₩38,052 | ₩38,439 | ₩37,718 | ₩38,199 | +0.39% | 2.6만 |
|---|
| 2026.08.19 | ₩39,294 | ₩39,294 | ₩38,212 | ₩38,265 | -2.62% | 4.6만 |
|---|
| 2026.08.18 | ₩38,800 | ₩39,842 | ₩38,345 | ₩39,254 | +1.17% | 3.2만 |
|---|
| 2026.08.17 | ₩39,388 | ₩39,388 | ₩38,305 | ₩38,546 | -2.14% | 5.3만 |
|---|
| 2026.08.14 | ₩38,960 | ₩39,227 | ₩38,639 | ₩38,826 | -0.34% | 3.7만 |
|---|
| 2026.08.13 | ₩39,401 | ₩39,548 | ₩38,746 | ₩39,120 | -0.71% | 2.3만 |
|---|
| 2026.08.12 | ₩39,040 | ₩39,762 | ₩38,947 | ₩39,014 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩39,201 | ₩40,056 | ₩39,120 | ₩39,120 | -0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩39,067 | ₩39,909 | ₩38,653 | ₩39,174 | +0.27% | 4.2만 |
|---|
| 2026.08.07 | ₩39,147 | ₩39,321 | ₩38,626 | ₩39,027 | -0.31% | 2.4만 |
|---|
| 2026.08.06 | ₩39,454 | ₩39,641 | ₩38,680 | ₩39,094 | -0.91% | 2.5만 |
|---|
| 2026.08.05 | ₩38,907 | ₩39,895 | ₩38,439 | ₩39,201 | +0.76% | 4만 |
|---|
| 2026.08.04 | ₩39,722 | ₩39,722 | ₩38,519 | ₩38,613 | -2.79% | 3.8만 |
|---|
| 2026.08.03 | ₩41,165 | ₩41,539 | ₩39,054 | ₩40,002 | -2.82% | 7.4만 |
|---|
| 2026.07.31 | ₩36,341 | ₩40,149 | ₩36,341 | ₩39,361 | +8.31% | 27.3만 |
|---|
| 2026.07.30 | ₩35,700 | ₩35,994 | ₩35,126 | ₩35,126 | -1.61% | 1.9만 |
|---|
| 2026.07.29 | ₩35,794 | ₩36,007 | ₩35,366 | ₩35,700 | -0.26% | 2.2만 |
|---|
| 2026.07.28 | ₩35,313 | ₩36,368 | ₩35,152 | ₩36,128 | +2.31% | 2.4만 |
|---|
| 2026.07.27 | ₩35,553 | ₩36,221 | ₩35,286 | ₩35,353 | -0.56% | 2만 |
|---|
| 2026.07.24 | ₩35,045 | ₩35,406 | ₩33,683 | ₩35,339 | +0.84% | 3.7만 |
|---|
| 2026.07.23 | ₩34,885 | ₩35,099 | ₩34,137 | ₩34,765 | -0.34% | 2.8만 |
|---|
| 2026.07.22 | ₩36,114 | ₩36,488 | ₩34,912 | ₩35,366 | -2.07% | 5.7만 |
|---|
| 2026.07.21 | ₩35,219 | ₩36,168 | ₩34,765 | ₩36,128 | +2.58% | 6.6만 |
|---|
| 2026.07.20 | ₩35,486 | ₩36,141 | ₩34,738 | ₩35,433 | -0.15% | 5.1만 |
|---|
| 2026.07.17 | ₩36,128 | ₩36,809 | ₩35,206 | ₩35,700 | -1.18% | 4.3만 |
|---|
| 2026.07.16 | ₩36,007 | ₩36,929 | ₩36,007 | ₩36,582 | +1.60% | 3만 |
|---|
| 2026.07.15 | ₩35,486 | ₩36,408 | ₩35,085 | ₩35,981 | +1.39% | 4.9만 |
|---|
| 2026.07.14 | ₩34,965 | ₩36,448 | ₩34,738 | ₩35,366 | +1.15% | 2.5만 |
|---|
| 2026.07.13 | ₩35,286 | ₩35,366 | ₩34,805 | ₩34,965 | -0.91% | 1.5만 |
|---|
| 2026.07.10 | ₩35,139 | ₩35,967 | ₩34,150 | ₩35,286 | +0.42% | 1.2만 |
|---|
| 2026.07.09 | ₩35,500 | ₩36,261 | ₩34,832 | ₩35,085 | -1.17% | 1.3만 |
|---|
| 2026.07.08 | ₩36,675 | ₩36,675 | ₩35,032 | ₩35,419 | -3.42% | 2만 |
|---|
| 2026.07.07 | ₩37,517 | ₩38,025 | ₩36,234 | ₩36,301 | -3.24% | 2.7만 |
|---|
| 2026.07.06 | ₩37,317 | ₩37,731 | ₩36,448 | ₩37,303 | -0.04% | 2.3만 |
|---|
| 2026.07.02 | ₩38,399 | ₩38,586 | ₩36,715 | ₩37,544 | -2.23% | 8.5만 |
|---|
| 2026.07.01 | ₩37,090 | ₩38,372 | ₩37,090 | ₩38,199 | +2.99% | 2.8만 |
|---|
| 2026.06.30 | ₩36,983 | ₩37,263 | ₩36,729 | ₩37,143 | +0.43% | 2.5만 |
|---|
| 2026.06.29 | ₩36,154 | ₩37,063 | ₩35,687 | ₩37,023 | +2.40% | 3.2만 |
|---|
| 2026.06.26 | ₩36,729 | ₩37,517 | ₩35,780 | ₩36,395 | -0.91% | 17.9만 |
|---|
| 2026.06.25 | ₩35,673 | ₩37,090 | ₩34,912 | ₩36,622 | +2.66% | 5.3만 |
|---|
| 2026.06.24 | ₩34,885 | ₩35,259 | ₩34,805 | ₩35,152 | +0.77% | 2.7만 |
|---|
| 2026.06.23 | ₩34,270 | ₩35,085 | ₩34,230 | ₩34,778 | +1.48% | 2.7만 |
|---|
| 2026.06.22 | ₩34,230 | ₩34,458 | ₩33,856 | ₩34,110 | -0.35% | 2.6만 |
|---|
| 2026.06.18 | ₩34,137 | ₩34,792 | ₩33,602 | ₩34,444 | +0.90% | 5.3만 |
|---|
| 2026.06.17 | ₩34,645 | ₩34,725 | ₩33,295 | ₩33,616 | -2.97% | 2.3만 |
|---|
| 2026.06.16 | ₩34,965 | ₩35,005 | ₩34,003 | ₩34,458 | -1.45% | 4만 |
|---|
| 2026.06.15 | ₩35,192 | ₩35,366 | ₩34,017 | ₩34,324 | -2.47% | 2.7만 |
|---|
| 2026.06.12 | ₩34,164 | ₩35,353 | ₩34,150 | ₩34,965 | +2.35% | 3.7만 |
|---|
| 2026.06.11 | ₩34,564 | ₩34,578 | ₩33,362 | ₩34,164 | -1.16% | 2.6만 |
|---|
| 2026.06.10 | ₩34,123 | ₩34,925 | ₩33,709 | ₩34,190 | +0.20% | 3.9만 |
|---|
| 2026.06.09 | ₩33,629 | ₩34,858 | ₩33,375 | ₩33,950 | +0.95% | 3.7만 |
|---|
| 2026.06.08 | ₩32,614 | ₩33,696 | ₩32,614 | ₩33,402 | +2.42% | 2.9만 |
|---|
| 2026.06.05 | ₩32,467 | ₩33,228 | ₩30,623 | ₩32,988 | +1.60% | 4.2만 |
|---|
| 2026.06.04 | ₩31,264 | ₩32,440 | ₩31,224 | ₩32,387 | +3.59% | 4만 |
|---|
| 2026.06.03 | ₩32,507 | ₩32,614 | ₩30,610 | ₩30,757 | -5.38% | 4.1만 |
|---|
| 2026.06.02 | ₩31,906 | ₩32,868 | ₩31,892 | ₩32,667 | +2.39% | 4.4만 |
|---|
| 2026.06.01 | ₩31,919 | ₩32,587 | ₩31,505 | ₩32,053 | +0.42% | 3만 |
|---|
| 2026.05.29 | ₩32,066 | ₩32,440 | ₩31,999 | ₩32,280 | +0.67% | 2.7만 |
|---|
| 2026.05.28 | ₩31,558 | ₩32,306 | ₩31,478 | ₩32,266 | +2.24% | 3.7만 |
|---|
| 2026.05.27 | ₩31,665 | ₩32,346 | ₩31,344 | ₩31,799 | +0.42% | 4.5만 |
|---|
| 2026.05.26 | ₩31,692 | ₩32,560 | ₩31,385 | ₩31,612 | -0.25% | 3.5만 |
|---|
| 2026.05.22 | ₩32,320 | ₩32,440 | ₩31,558 | ₩31,625 | -2.15% | 4.9만 |
|---|
| 2026.05.21 | ₩32,133 | ₩32,387 | ₩31,625 | ₩32,280 | +0.46% | 5.5만 |
|---|
| 2026.05.20 | ₩31,545 | ₩32,640 | ₩31,545 | ₩32,266 | +2.29% | 6.2만 |
|---|
| 2026.05.19 | ₩31,491 | ₩31,852 | ₩31,238 | ₩31,598 | +0.34% | 5.6만 |
|---|
| 2026.05.18 | ₩31,024 | ₩32,600 | ₩31,024 | ₩31,825 | +2.58% | 5.9만 |
|---|
| 2026.05.15 | ₩31,692 | ₩31,692 | ₩30,743 | ₩30,970 | -2.28% | 3만 |
|---|
| 2026.05.14 | ₩32,053 | ₩32,667 | ₩31,812 | ₩31,866 | -0.58% | 3.8만 |
|---|
| 2026.05.13 | ₩32,480 | ₩33,268 | ₩31,866 | ₩31,986 | -1.52% | 4.9만 |
|---|
| 2026.05.12 | ₩33,188 | ₩33,362 | ₩32,280 | ₩32,694 | -1.49% | 10.8만 |
|---|
| 2026.05.11 | ₩33,549 | ₩33,910 | ₩33,095 | ₩33,402 | -0.44% | 5.9만 |
|---|
| 2026.05.08 | ₩33,896 | ₩34,337 | ₩33,469 | ₩33,749 | -0.43% | 5만 |
|---|
| 2026.05.07 | ₩33,723 | ₩34,311 | ₩33,215 | ₩34,097 | +1.11% | 5.1만 |
|---|
| 2026.05.06 | ₩33,950 | ₩34,244 | ₩32,801 | ₩33,629 | -0.94% | 9.1만 |
|---|
| 2026.05.05 | ₩32,868 | ₩33,896 | ₩32,560 | ₩33,776 | +2.76% | 7.4만 |
|---|
| 2026.05.04 | ₩31,318 | ₩34,217 | ₩31,050 | ₩32,787 | +4.69% | 16.3만 |
|---|
| 2026.05.01 | ₩31,451 | ₩33,389 | ₩30,623 | ₩31,692 | +0.76% | 11.8만 |
|---|
| 2026.04.30 | ₩29,982 | ₩30,957 | ₩29,340 | ₩30,623 | +2.14% | 6.3만 |
|---|
| 2026.04.29 | ₩30,703 | ₩30,890 | ₩30,022 | ₩30,169 | -1.74% | 2.9만 |
|---|
| 2026.04.28 | ₩30,463 | ₩31,144 | ₩30,289 | ₩30,944 | +1.58% | 4.4만 |
|---|
| 2026.04.27 | ₩29,915 | ₩30,730 | ₩29,274 | ₩30,409 | +1.65% | 7만 |
|---|
| 2026.04.24 | ₩29,995 | ₩30,342 | ₩29,487 | ₩30,089 | +0.31% | 3만 |
|---|
| 2026.04.23 | ₩30,930 | ₩31,050 | ₩30,089 | ₩30,222 | -2.29% | 4.1만 |
|---|
| 2026.04.22 | ₩31,531 | ₩32,079 | ₩30,823 | ₩30,957 | -1.82% | 8.4만 |
|---|
| 2026.04.21 | ₩32,400 | ₩32,894 | ₩31,144 | ₩31,398 | -3.09% | 6.3만 |
|---|
| 2026.04.20 | ₩32,333 | ₩32,961 | ₩32,240 | ₩32,507 | +0.54% | 4.3만 |
|---|
| 2026.04.17 | ₩31,184 | ₩32,694 | ₩30,543 | ₩32,360 | +3.77% | 7.3만 |
|---|
| 2026.04.16 | ₩30,650 | ₩31,171 | ₩30,396 | ₩30,757 | +0.35% | 5.3만 |
|---|
| 2026.04.15 | ₩31,291 | ₩31,572 | ₩30,757 | ₩30,850 | -1.41% | 4만 |
|---|
| 2026.04.14 | ₩31,171 | ₩31,612 | ₩30,890 | ₩31,331 | +0.51% | 3.5만 |
|---|
| 2026.04.13 | ₩30,650 | ₩31,638 | ₩30,449 | ₩31,278 | +2.05% | 4만 |
|---|
| 2026.04.10 | ₩31,344 | ₩31,785 | ₩30,276 | ₩30,917 | -1.36% | 7.6만 |
|---|
| 2026.04.09 | ₩30,342 | ₩31,652 | ₩30,342 | ₩31,518 | +3.87% | 5.9만 |
|---|
| 2026.04.08 | ₩30,797 | ₩31,385 | ₩29,901 | ₩30,543 | -0.82% | 6.6만 |
|---|
| 2026.04.07 | ₩28,739 | ₩30,209 | ₩28,378 | ₩30,102 | +4.74% | 10.1만 |
|---|
| 2026.04.06 | ₩27,269 | ₩29,567 | ₩27,069 | ₩29,153 | +6.91% | 15.5만 |
|---|
| 2026.04.02 | ₩27,002 | ₩27,643 | ₩26,748 | ₩27,483 | +1.78% | 2.3만 |
|---|
| 2026.04.01 | ₩27,189 | ₩28,031 | ₩27,189 | ₩27,416 | +0.84% | 2.8만 |
|---|
| 2026.03.31 | ₩27,109 | ₩27,603 | ₩26,668 | ₩27,229 | +0.44% | 3.8만 |
|---|
| 2026.03.30 | ₩26,655 | ₩27,122 | ₩25,933 | ₩26,935 | +1.05% | 4.2만 |
|---|
| 2026.03.27 | ₩26,481 | ₩26,628 | ₩26,027 | ₩26,561 | +0.30% | 4.6만 |
|---|
| 2026.03.26 | ₩26,588 | ₩27,122 | ₩26,481 | ₩26,748 | +0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩27,897 | ₩28,325 | ₩26,788 | ₩27,002 | -3.21% | 3.3만 |
|---|
| 2026.03.24 | ₩27,430 | ₩28,699 | ₩27,430 | ₩27,804 | +1.36% | 5.2만 |
|---|
| 2026.03.23 | ₩26,842 | ₩28,058 | ₩26,775 | ₩27,777 | +3.48% | 7.9만 |
|---|
| 2026.03.20 | ₩26,187 | ₩26,815 | ₩25,773 | ₩26,267 | +0.31% | 8.3만 |
|---|
| 2026.03.19 | ₩25,933 | ₩26,508 | ₩25,626 | ₩26,067 | +0.52% | 8.1만 |
|---|
| 2026.03.18 | ₩25,840 | ₩26,468 | ₩25,693 | ₩26,347 | +1.96% | 6.3만 |
|---|
| 2026.03.17 | ₩26,481 | ₩27,042 | ₩25,786 | ₩25,933 | -2.07% | 9.5만 |
|---|
| 2026.03.16 | ₩26,548 | ₩26,722 | ₩26,080 | ₩26,187 | -1.36% | 4만 |
|---|
| 2026.03.13 | ₩26,708 | ₩26,748 | ₩25,800 | ₩26,187 | -1.95% | 4.5만 |
|---|
| 2026.03.12 | ₩25,947 | ₩26,722 | ₩25,319 | ₩26,628 | +2.63% | 5.5만 |
|---|
| 2026.03.11 | ₩26,067 | ₩26,575 | ₩25,773 | ₩26,267 | +0.77% | 6.7만 |
|---|
| 2026.03.10 | ₩26,588 | ₩27,122 | ₩26,027 | ₩26,254 | -1.26% | 7.6만 |
|---|
| 2026.03.09 | ₩26,575 | ₩27,176 | ₩26,054 | ₩26,828 | +0.96% | 4.8만 |
|---|
| 2026.03.06 | ₩26,267 | ₩27,176 | ₩25,693 | ₩26,962 | +2.64% | 5.9만 |
|---|
| 2026.03.05 | ₩27,082 | ₩27,376 | ₩26,428 | ₩26,895 | -0.69% | 4.1만 |
|---|
| 2026.03.04 | ₩27,497 | ₩27,764 | ₩27,109 | ₩27,243 | -0.92% | 3.9만 |
|---|
| 2026.03.03 | ₩26,641 | ₩27,470 | ₩26,494 | ₩27,283 | +2.41% | 4.3만 |
|---|
| 2026.03.02 | ₩26,788 | ₩27,804 | ₩26,708 | ₩27,269 | +1.80% | 3.7만 |
|---|
| 2026.02.27 | ₩26,802 | ₩27,309 | ₩26,294 | ₩27,096 | +1.10% | 9.1만 |
|---|
| 2026.02.26 | ₩27,684 | ₩28,352 | ₩27,069 | ₩27,390 | -1.06% | 5.4만 |
|---|
| 2026.02.25 | ₩26,989 | ₩27,657 | ₩26,668 | ₩27,643 | +2.43% | 2.7만 |
|---|
| 2026.02.24 | ₩26,882 | ₩26,975 | ₩26,321 | ₩26,735 | -0.55% | 4.5만 |
|---|
| 2026.02.23 | ₩26,882 | ₩26,975 | ₩26,187 | ₩26,575 | -1.14% | 6.7만 |
|---|
| 2026.02.20 | ₩26,922 | ₩27,590 | ₩26,722 | ₩27,256 | +1.24% | 4.8만 |
|---|
| 2026.02.19 | ₩27,443 | ₩27,443 | ₩26,882 | ₩27,082 | -1.31% | 3.7만 |
|---|
| 2026.02.18 | ₩27,991 | ₩28,659 | ₩27,643 | ₩27,764 | -0.81% | 3.3만 |
|---|
| 2026.02.17 | ₩28,258 | ₩29,073 | ₩27,831 | ₩27,871 | -1.37% | 3.4만 |
|---|
| 2026.02.13 | ₩27,831 | ₩28,472 | ₩27,216 | ₩28,191 | +1.30% | 4.1만 |
|---|
| 2026.02.12 | ₩27,911 | ₩28,191 | ₩27,243 | ₩27,937 | +0.10% | 6.9만 |
|---|
| 2026.02.11 | ₩28,525 | ₩28,525 | ₩27,443 | ₩27,643 | -3.09% | 4만 |
|---|
| 2026.02.10 | ₩28,913 | ₩29,514 | ₩28,138 | ₩28,405 | -1.76% | 4.7만 |
|---|
| 2026.02.09 | ₩29,434 | ₩29,755 | ₩28,939 | ₩29,073 | -1.23% | 4.4만 |
|---|
| 2026.02.06 | ₩29,046 | ₩29,915 | ₩28,459 | ₩29,394 | +1.20% | 6.2만 |
|---|
| 2026.02.05 | ₩28,899 | ₩29,661 | ₩28,338 | ₩28,539 | -1.25% | 6.2만 |
|---|
| 2026.02.04 | ₩30,008 | ₩30,463 | ₩28,926 | ₩29,086 | -3.07% | 6.7만 |
|---|
| 2026.02.03 | ₩30,503 | ₩30,770 | ₩28,833 | ₩29,674 | -2.72% | 9.8만 |
|---|
| 2026.02.02 | ₩29,167 | ₩31,251 | ₩28,218 | ₩30,730 | +5.36% | 11.1만 |
|---|
| 2026.01.30 | ₩30,396 | ₩30,730 | ₩27,523 | ₩29,113 | -4.22% | 9.6만 |
|---|
| 2026.01.29 | ₩28,619 | ₩29,968 | ₩28,619 | ₩29,714 | +3.83% | 6.5만 |
|---|
| 2026.01.28 | ₩29,781 | ₩29,982 | ₩28,325 | ₩28,352 | -4.80% | 5.4만 |
|---|
| 2026.01.27 | ₩30,329 | ₩30,783 | ₩29,608 | ₩29,795 | -1.76% | 4.9만 |
|---|
| 2026.01.26 | ₩30,169 | ₩30,757 | ₩29,113 | ₩30,289 | +0.40% | 6만 |
|---|
| 2026.01.23 | ₩32,213 | ₩32,547 | ₩29,581 | ₩30,182 | -6.30% | 5.6만 |
|---|
| 2026.01.22 | ₩31,184 | ₩33,041 | ₩30,877 | ₩32,280 | +3.51% | 8.6만 |
|---|
| 2026.01.21 | ₩28,525 | ₩31,077 | ₩28,485 | ₩31,010 | +8.71% | 5만 |
|---|
| 2026.01.20 | ₩28,552 | ₩28,980 | ₩28,312 | ₩28,459 | -0.33% | 3.3만 |
|---|
| 2026.01.16 | ₩29,554 | ₩29,915 | ₩28,926 | ₩29,006 | -1.85% | 2.9만 |
|---|
| 2026.01.15 | ₩28,312 | ₩29,888 | ₩28,138 | ₩29,741 | +5.05% | 6.2만 |
|---|
| 2026.01.14 | ₩28,165 | ₩28,592 | ₩27,724 | ₩28,539 | +1.33% | 4.9만 |
|---|
| 2026.01.13 | ₩28,058 | ₩28,378 | ₩27,937 | ₩28,058 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩28,752 | ₩29,274 | ₩28,018 | ₩28,058 | -2.42% | 2.2만 |
|---|
| 2026.01.09 | ₩29,060 | ₩29,407 | ₩28,525 | ₩28,886 | -0.60% | 4.9만 |
|---|
| 2026.01.08 | ₩27,470 | ₩28,993 | ₩27,056 | ₩28,846 | +5.01% | 6.7만 |
|---|
| 2026.01.07 | ₩27,710 | ₩27,951 | ₩26,962 | ₩27,670 | -0.14% | 4.9만 |
|---|
| 2026.01.06 | ₩27,804 | ₩28,298 | ₩27,390 | ₩27,750 | -0.19% | 3.3만 |
|---|
| 2026.01.05 | ₩27,309 | ₩29,100 | ₩27,309 | ₩28,205 | +3.28% | 5.5만 |
|---|
| 2026.01.02 | ₩27,884 | ₩27,884 | ₩26,922 | ₩27,296 | -2.11% | 7.5만 |
|---|
| 2025.12.31 | ₩27,016 | ₩28,018 | ₩26,935 | ₩27,884 | +3.21% | 7.4만 |
|---|
| 2025.12.30 | ₩27,350 | ₩27,483 | ₩26,708 | ₩27,082 | -0.98% | 12만 |
|---|
| 2025.12.29 | ₩27,804 | ₩27,804 | ₩26,802 | ₩27,350 | -1.63% | 4.7만 |
|---|
| 2025.12.26 | ₩27,523 | ₩27,643 | ₩26,655 | ₩27,350 | -0.63% | 7.3만 |
|---|
| 2025.12.24 | ₩27,897 | ₩27,964 | ₩27,229 | ₩27,523 | -1.34% | 6.7만 |
|---|
| 2025.12.23 | ₩28,058 | ₩28,899 | ₩27,416 | ₩27,764 | -1.05% | 5.1만 |
|---|
| 2025.12.22 | ₩28,859 | ₩29,608 | ₩28,058 | ₩28,124 | -2.55% | 6만 |
|---|
| 2025.12.19 | ₩30,089 | ₩30,369 | ₩28,646 | ₩28,793 | -4.31% | 5.6만 |
|---|
| 2025.12.18 | ₩30,570 | ₩30,904 | ₩29,968 | ₩30,235 | -1.09% | 4.9만 |
|---|
| 2025.12.17 | ₩29,768 | ₩30,823 | ₩29,514 | ₩30,316 | +1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩29,461 | ₩30,423 | ₩29,233 | ₩29,875 | +1.41% | 5.7만 |
|---|
| 2025.12.15 | ₩29,073 | ₩29,407 | ₩28,873 | ₩29,314 | +0.83% | 3.7만 |
|---|
| 2025.12.12 | ₩29,006 | ₩29,380 | ₩28,405 | ₩28,980 | -0.09% | 5.1만 |
|---|
| 2025.12.11 | ₩28,392 | ₩29,487 | ₩28,325 | ₩29,020 | +2.21% | 4.6만 |
|---|
| 2025.12.10 | ₩27,136 | ₩28,873 | ₩27,122 | ₩28,472 | +4.92% | 10.6만 |
|---|
| 2025.12.09 | ₩26,548 | ₩27,363 | ₩26,548 | ₩27,016 | +1.76% | 3.7만 |
|---|
| 2025.12.08 | ₩26,588 | ₩27,056 | ₩26,307 | ₩26,414 | -0.65% | 5.5만 |
|---|
| 2025.12.05 | ₩26,989 | ₩27,096 | ₩26,134 | ₩26,361 | -2.33% | 5.6만 |
|---|
| 2025.12.04 | ₩26,922 | ₩27,390 | ₩26,775 | ₩26,909 | -0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩26,254 | ₩27,336 | ₩26,160 | ₩27,136 | +3.36% | 6.6만 |
|---|
| 2025.12.02 | ₩26,321 | ₩26,468 | ₩25,452 | ₩26,134 | -0.71% | 12.5만 |
|---|
| 2025.12.01 | ₩25,158 | ₩26,722 | ₩24,798 | ₩26,321 | +4.62% | 8.9만 |
|---|
| 2025.11.28 | ₩24,731 | ₩25,613 | ₩24,731 | ₩25,452 | +2.92% | 3.7만 |
|---|
| 2025.11.26 | ₩25,345 | ₩25,639 | ₩24,958 | ₩25,399 | +0.21% | 9.8만 |
|---|
| 2025.11.25 | ₩25,386 | ₩26,027 | ₩24,624 | ₩25,479 | +0.37% | 21.9만 |
|---|
| 2025.11.24 | ₩25,479 | ₩26,241 | ₩25,332 | ₩25,439 | -0.16% | 16.9만 |
|---|
| 2025.11.21 | ₩25,011 | ₩25,893 | ₩24,557 | ₩25,786 | +3.10% | 10.1만 |
|---|
| 2025.11.20 | ₩23,742 | ₩25,773 | ₩23,742 | ₩24,958 | +5.12% | 11.3만 |
|---|
| 2025.11.19 | ₩23,381 | ₩23,943 | ₩23,208 | ₩23,355 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩22,780 | ₩23,996 | ₩22,780 | ₩23,889 | +4.87% | 6.7만 |
|---|
| 2025.11.17 | ₩23,849 | ₩24,397 | ₩22,967 | ₩23,061 | -3.31% | 7.8만 |
|---|
| 2025.11.14 | ₩24,076 | ₩24,397 | ₩23,675 | ₩24,116 | +0.17% | 4.3만 |
|---|
| 2025.11.13 | ₩24,277 | ₩24,664 | ₩24,130 | ₩24,383 | +0.44% | 6.5만 |
|---|
| 2025.11.12 | ₩24,530 | ₩24,784 | ₩24,009 | ₩24,303 | -0.93% | 6.2만 |
|---|
| 2025.11.11 | ₩24,183 | ₩24,838 | ₩23,983 | ₩24,397 | +0.88% | 8.5만 |
|---|
| 2025.11.10 | ₩24,049 | ₩24,437 | ₩23,595 | ₩24,170 | +0.50% | 7.1만 |
|---|
| 2025.11.07 | ₩24,130 | ₩24,130 | ₩23,114 | ₩23,889 | -1.00% | 6.7만 |
|---|
| 2025.11.06 | ₩24,277 | ₩24,424 | ₩23,675 | ₩23,929 | -1.43% | 6만 |
|---|
| 2025.11.05 | ₩23,849 | ₩24,664 | ₩23,756 | ₩24,397 | +2.30% | 5.5만 |
|---|
| 2025.11.04 | ₩24,076 | ₩24,343 | ₩23,542 | ₩23,822 | -1.05% | 6만 |
|---|
| 2025.11.03 | ₩23,582 | ₩25,172 | ₩23,381 | ₩24,557 | +4.14% | 9.6만 |
|---|
| 2025.10.31 | ₩23,622 | ₩24,036 | ₩23,248 | ₩23,702 | +0.34% | 7만 |
|---|
| 2025.10.30 | ₩23,381 | ₩24,370 | ₩23,168 | ₩23,622 | +1.03% | 12.4만 |
|---|
| 2025.10.29 | ₩25,065 | ₩25,399 | ₩23,208 | ₩23,488 | -6.29% | 13만 |
|---|
| 2025.10.28 | ₩25,479 | ₩25,987 | ₩25,132 | ₩25,158 | -1.26% | 8.5만 |
|---|
| 2025.10.27 | ₩26,548 | ₩26,655 | ₩25,546 | ₩25,706 | -3.17% | 11.2만 |
|---|
| 2025.10.24 | ₩26,722 | ₩27,978 | ₩26,468 | ₩26,535 | -0.70% | 9.1만 |
|---|
| 2025.10.23 | ₩28,058 | ₩28,058 | ₩24,691 | ₩26,441 | -5.76% | 28.5만 |
|---|
| 2025.10.22 | ₩29,073 | ₩29,728 | ₩28,739 | ₩29,274 | +0.69% | 6.5만 |
|---|
| 2025.10.21 | ₩28,565 | ₩29,060 | ₩28,378 | ₩28,939 | +1.31% | 4.7만 |
|---|
| 2025.10.20 | ₩28,004 | ₩28,592 | ₩27,777 | ₩28,565 | +2.00% | 7.8만 |
|---|
| 2025.10.17 | ₩28,165 | ₩28,726 | ₩27,563 | ₩27,844 | -1.14% | 8.2만 |
|---|
| 2025.10.16 | ₩29,420 | ₩30,062 | ₩27,497 | ₩27,884 | -5.22% | 6만 |
|---|
| 2025.10.15 | ₩30,583 | ₩30,743 | ₩29,287 | ₩29,621 | -3.15% | 3.1만 |
|---|
| 2025.10.14 | ₩28,325 | ₩30,396 | ₩28,325 | ₩30,249 | +6.79% | 5.3만 |
|---|
| 2025.10.13 | ₩28,445 | ₩28,766 | ₩27,817 | ₩28,592 | +0.52% | 4.3만 |
|---|
| 2025.10.10 | ₩29,260 | ₩29,407 | ₩27,991 | ₩28,165 | -3.74% | 4만 |
|---|